Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Assets Emerging Markets Debt Fund Inc. (NY: EMD )

9.430 +0.050 (+0.53%)
Official Closing Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 5.442 5.445 5.406 5.436 243,171 -0.01(-0.22%)
Jan 30, 2008 5.433 5.448 5.386 5.448 204,655 +0.03(+0.49%)
Jan 29, 2008 5.404 5.430 5.403 5.421 254,252 +0.02(+0.44%)
Jan 28, 2008 5.380 5.406 5.368 5.398 315,779 +0.01(+0.17%)
Jan 25, 2008 5.383 5.395 5.373 5.389 296,900 +0.02(+0.44%)
Jan 24, 2008 5.344 5.365 5.317 5.365 295,248 +0.01(+0.28%)
Jan 23, 2008 5.264 5.350 5.258 5.350 559,365 +0.07(+1.35%)
Jan 22, 2008 5.217 5.291 5.148 5.279 384,042 +0.00(+0.00%)
Jan 21, 2008 5.344 5.365 5.255 5.279 0 +0.00(+0.00%)
Jan 18, 2008 5.344 5.365 5.255 5.279 283,126 -0.07(-1.39%)
Jan 17, 2008 5.398 5.410 5.300 5.353 250,939 -0.05(-0.93%)
Jan 16, 2008 5.398 5.404 5.389 5.404 296,711 -0.05(-0.87%)
Jan 15, 2008 5.433 5.451 5.395 5.451 307,684 +0.00(+0.00%)
Jan 14, 2008 5.451 5.451 5.430 5.451 543,863 +0.02(+0.44%)
Jan 11, 2008 5.415 5.427 5.389 5.427 467,086 +0.01(+0.27%)
Jan 10, 2008 5.406 5.412 5.374 5.412 421,591 +0.01(+0.11%)
Jan 09, 2008 5.374 5.415 5.350 5.406 354,190 +0.03(+0.55%)
Jan 08, 2008 5.359 5.380 5.356 5.377 294,032 +0.03(+0.55%)
Jan 07, 2008 5.365 5.374 5.320 5.347 326,219 -0.02(-0.33%)
Jan 04, 2008 5.350 5.371 5.326 5.365 330,661 -0.01(-0.11%)
Jan 03, 2008 5.341 5.371 5.337 5.371 324,837 +0.02(+0.44%)
Jan 02, 2008 5.312 5.365 5.252 5.347 380,139 +0.07(+1.29%)
Jan 01, 2008 5.279 5.285 5.255 5.279 291,639 +0.00(+0.00%)
Dec 31, 2007 5.279 5.285 5.255 5.279 291,639 +0.04(+0.79%)
Dec 28, 2007 5.267 5.285 5.237 5.237 375,485 -0.00(-0.06%)
Dec 27, 2007 5.267 5.270 5.225 5.240 329,926 +0.00(+0.06%)
Dec 26, 2007 5.368 5.368 5.237 5.237 398,210 -0.02(-0.40%)
Dec 24, 2007 5.255 5.288 5.252 5.258 208,942 +0.03(+0.57%)
Dec 21, 2007 5.258 5.261 5.214 5.228 300,509 +0.01(+0.28%)
Dec 20, 2007 5.237 5.249 5.208 5.214 328,578 -0.04(-0.68%)
Dec 19, 2007 5.240 5.258 5.217 5.249 299,596 +0.00(+0.06%)
Dec 18, 2007 5.300 5.303 5.234 5.246 306,336 +0.00(+0.06%)
Dec 17, 2007 5.314 5.314 5.243 5.243 244,327 -0.07(-1.34%)
Dec 14, 2007 5.317 5.326 5.294 5.314 175,915 +0.01(+0.17%)
Dec 13, 2007 5.306 5.320 5.285 5.306 175,241 +0.02(+0.34%)
Dec 12, 2007 5.306 5.338 5.288 5.288 273,646 +0.01(+0.11%)
Dec 11, 2007 5.288 5.294 5.270 5.282 260,503 +0.01(+0.23%)
Dec 10, 2007 5.267 5.282 5.267 5.270 215,682 +0.01(+0.23%)
Dec 07, 2007 5.279 5.279 5.255 5.258 217,704 +0.01(+0.11%)
Dec 06, 2007 5.276 5.282 5.252 5.252 192,429 -0.01(-0.23%)
Dec 05, 2007 5.282 5.282 5.246 5.264 1,640,870 +0.00(+0.06%)
Dec 04, 2007 5.211 5.279 5.211 5.261 213,666 +0.01(+0.17%)
Dec 03, 2007 5.300 5.300 5.252 5.252 232,936 -0.01(-0.28%)
Nov 30, 2007 5.294 5.329 5.267 5.267 329,592 -0.00(-0.06%)
Nov 29, 2007 5.208 5.291 5.208 5.270 203,887 +0.02(+0.34%)
Nov 28, 2007 5.258 5.285 5.249 5.252 234,048 +0.01(+0.17%)
Nov 27, 2007 5.276 5.277 5.234 5.243 324,871 -0.01(-0.23%)
Nov 26, 2007 5.294 5.312 5.237 5.255 365,648 -0.04(-0.84%)
Nov 23, 2007 5.312 5.317 5.296 5.300 88,968 +0.02(+0.34%)
Nov 21, 2007 5.220 5.297 5.220 5.282 315,438 -0.02(-0.45%)
Nov 20, 2007 5.294 5.314 5.214 5.306 359,582 +0.01(+0.11%)
Nov 19, 2007 5.300 5.326 5.300 5.300 122,669 +0.00(+0.00%)
Nov 16, 2007 5.300 5.326 5.300 5.300 219,052 -0.01(-0.11%)
Nov 15, 2007 5.347 5.356 5.294 5.306 451,921 -0.04(-0.78%)
Nov 14, 2007 5.303 5.379 5.303 5.347 167,494 +0.04(+0.73%)
Nov 13, 2007 5.306 5.344 5.306 5.309 248,718 +0.01(+0.17%)
Nov 12, 2007 5.297 5.329 5.297 5.300 217,030 -0.01(-0.28%)
Nov 09, 2007 5.347 5.359 5.314 5.314 208,942 -0.03(-0.50%)
Nov 08, 2007 5.377 5.380 5.329 5.341 351,831 +0.00(+0.00%)
Nov 07, 2007 5.356 5.395 5.341 5.341 262,188 -0.05(-0.99%)
Nov 06, 2007 5.377 5.401 5.371 5.395 136,823 +0.02(+0.33%)
Nov 05, 2007 5.386 5.406 5.362 5.377 434,060 -0.01(-0.11%)
Nov 02, 2007 5.406 5.415 5.383 5.383 177,600 +0.01(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.